Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skechers USA Ord Shs Cl A (NY: SKX )

65.41 +6.59 (+11.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 3.177 3.217 3.083 3.167 974,655 +0.01(+0.42%)
May 28, 2009 3.263 3.297 3.097 3.153 1,027,404 -0.07(-2.07%)
May 27, 2009 3.177 3.300 3.137 3.220 1,067,148 +0.03(+0.84%)
May 26, 2009 2.997 3.197 2.963 3.193 948,510 +0.18(+5.97%)
May 22, 2009 3.117 3.117 2.967 3.013 753,669 -0.10(-3.11%)
May 21, 2009 3.180 3.233 3.057 3.110 838,557 -0.10(-3.01%)
May 20, 2009 3.170 3.407 3.160 3.207 1,236,171 +0.08(+2.67%)
May 19, 2009 3.120 3.230 3.083 3.123 841,251 +0.00(+0.00%)
May 18, 2009 3.120 3.190 3.040 3.123 1,106,277 +0.03(+0.97%)
May 15, 2009 3.067 3.207 3.027 3.093 822,657 +0.00(+0.11%)
May 14, 2009 3.013 3.213 2.990 3.090 1,436,151 +0.08(+2.66%)
May 13, 2009 3.260 3.260 2.923 3.010 1,574,541 -0.30(-9.15%)
May 12, 2009 3.403 3.453 3.220 3.313 946,485 -0.09(-2.55%)
May 11, 2009 3.580 3.607 3.343 3.400 1,861,428 -0.26(-7.10%)
May 08, 2009 3.670 3.770 3.523 3.660 958,164 +0.05(+1.29%)
May 07, 2009 3.883 3.883 3.583 3.613 1,086,681 -0.22(-5.74%)
May 06, 2009 3.913 3.993 3.750 3.833 1,624,692 -0.05(-1.29%)
May 05, 2009 3.833 3.907 3.760 3.883 1,605,255 +0.05(+1.30%)
May 04, 2009 3.917 3.937 3.813 3.833 2,016,702 -0.08(-1.96%)
May 01, 2009 3.917 3.927 3.723 3.910 2,164,563 +0.01(+0.26%)
Apr 30, 2009 3.727 4.187 3.693 3.900 7,642,059 +0.74(+23.55%)
Apr 29, 2009 3.127 3.240 3.050 3.157 2,158,410 +0.07(+2.16%)
Apr 28, 2009 2.977 3.137 2.907 3.090 1,512,078 +0.10(+3.23%)
Apr 27, 2009 3.083 3.130 2.960 2.993 1,530,168 -0.11(-3.44%)
Apr 24, 2009 3.023 3.157 2.963 3.100 1,527,840 +0.10(+3.22%)
Apr 23, 2009 2.953 3.030 2.897 3.003 1,835,595 +0.07(+2.27%)
Apr 22, 2009 2.743 3.033 2.720 2.937 1,954,434 +0.18(+6.40%)
Apr 21, 2009 2.673 2.777 2.653 2.760 1,262,070 +0.09(+3.24%)
Apr 20, 2009 2.833 2.843 2.607 2.673 1,851,840 -0.22(-7.50%)
Apr 17, 2009 2.760 2.917 2.747 2.890 1,117,257 +0.14(+4.96%)
Apr 16, 2009 2.597 2.760 2.577 2.753 1,226,214 +0.19(+7.27%)
Apr 15, 2009 2.583 2.687 2.543 2.567 979,212 -0.01(-0.26%)
Apr 14, 2009 2.653 2.720 2.570 2.573 1,221,942 -0.12(-4.46%)
Apr 13, 2009 2.637 2.723 2.587 2.693 590,406 -0.02(-0.86%)
Apr 09, 2009 2.493 2.743 2.487 2.717 1,337,169 +0.29(+11.80%)
Apr 08, 2009 2.447 2.463 2.380 2.430 1,042,704 +0.05(+2.24%)
Apr 07, 2009 2.527 2.527 2.357 2.377 2,081,388 -0.18(-7.04%)
Apr 06, 2009 2.750 2.750 2.483 2.557 1,510,245 -0.19(-7.03%)
Apr 03, 2009 2.593 2.750 2.527 2.750 1,863,210 +0.14(+5.50%)
Apr 02, 2009 2.307 2.657 2.300 2.607 2,903,802 +0.30(+12.84%)
Apr 01, 2009 2.193 2.327 2.167 2.310 1,176,006 +0.09(+3.90%)
Mar 31, 2009 2.207 2.283 2.170 2.223 1,118,403 +0.03(+1.52%)
Mar 30, 2009 2.220 2.237 2.107 2.190 1,536,159 +0.02(+1.08%)
Mar 26, 2009 2.230 2.230 2.133 2.167 2,444,403 -0.03(-1.22%)
Mar 25, 2009 2.123 2.217 2.077 2.193 1,921,809 +0.08(+3.79%)
Mar 24, 2009 2.203 2.260 2.097 2.113 1,907,946 -0.07(-3.06%)
Mar 23, 2009 2.067 2.183 2.050 2.180 1,594,083 +0.11(+5.48%)
Mar 20, 2009 2.213 2.217 2.010 2.067 2,144,691 -0.09(-4.32%)
Mar 19, 2009 2.070 2.253 2.053 2.160 1,579,359 +0.14(+7.11%)
Mar 18, 2009 2.080 2.093 1.950 2.017 3,078,813 -0.07(-3.20%)
Mar 17, 2009 1.843 2.100 1.810 2.083 2,635,002 +0.24(+13.22%)
Mar 16, 2009 1.960 1.970 1.832 1.840 1,745,973 -0.09(-4.50%)
Mar 13, 2009 1.870 1.943 1.800 1.927 0 +0.13(+7.04%)
Mar 12, 2009 1.780 1.820 1.733 1.800 2,379,933 +0.01(+0.37%)
Mar 11, 2009 1.803 1.860 1.753 1.793 1,493,838 -0.00(-0.19%)
Mar 10, 2009 1.787 1.913 1.760 1.797 2,387,709 +0.04(+2.28%)
Mar 09, 2009 1.873 1.903 1.740 1.757 1,381,959 -0.15(-7.71%)
Mar 06, 2009 1.820 1.917 1.817 1.903 0 +0.10(+5.74%)
Mar 05, 2009 1.840 1.893 1.800 1.800 629,430 -0.10(-5.10%)
Mar 04, 2009 1.920 1.970 1.860 1.897 2,072,025 -0.11(-5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.